Public Storage (PSA) Historical Stock Data
332.86 ↓1.59 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSA is down -0.05% a day on average. There have been 13 days where Public Storage closed green and 17 days where PSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 333.00 | 332.86 | ↓$0.14 (-0.04%) | 329.13 | 333.82 | 531.22K |
| 2024-11-19 | 338.16 | 334.45 | ↓$3.71 (-1.10%) | 333.72 | 338.57 | 666.67K |
| 2024-11-18 | 333.82 | 337.29 | ↑$3.47 (1.04%) | 331.95 | 338.17 | 533.07K |
| 2024-11-15 | 330.07 | 335.01 | ↑$4.94 (1.50%) | 329.74 | 336.11 | 599.46K |
| 2024-11-14 | 333.63 | 331.79 | ↓$1.84 (-0.55%) | 330.65 | 335.16 | 681.41K |
| 2024-11-13 | 335.13 | 334.94 | ↓$0.19 (-0.06%) | 332.06 | 336.84 | 760.25K |
| 2024-11-12 | 335.00 | 330.24 | ↓$4.76 (-1.42%) | 329.53 | 336.13 | 0.92M |
| 2024-11-11 | 336.86 | 336.90 | ↑$0.04 (0.01%) | 335.70 | 340.63 | 750.72K |
| 2024-11-08 | 334.75 | 339.42 | ↑$4.67 (1.40%) | 333.61 | 341.78 | 611.20K |
| 2024-11-07 | 325.87 | 333.13 | ↑$7.26 (2.23%) | 324.86 | 334.21 | 1.04M |
| 2024-11-06 | 335.37 | 325.31 | ↓$10.06 (-3.00%) | 317.11 | 337.20 | 1.54M |
| 2024-11-05 | 331.22 | 340.60 | ↑$9.38 (2.83%) | 328.70 | 340.77 | 629.38K |
| 2024-11-04 | 326.62 | 332.56 | ↑$5.94 (1.82%) | 324.85 | 332.58 | 840.32K |
| 2024-11-01 | 330.12 | 323.66 | ↓$6.46 (-1.96%) | 322.87 | 330.67 | 1.06M |
| 2024-10-31 | 329.00 | 329.06 | ↑$0.06 (0.02%) | 324.89 | 338.69 | 1.37M |
| 2024-10-30 | 331.63 | 335.83 | ↑$4.20 (1.27%) | 331.52 | 336.36 | 1.17M |
| 2024-10-29 | 335.13 | 331.26 | ↓$3.87 (-1.15%) | 330.84 | 336.74 | 679.20K |
| 2024-10-28 | 338.43 | 336.61 | ↓$1.82 (-0.54%) | 334.66 | 340.79 | 465.45K |
| 2024-10-25 | 338.98 | 336.34 | ↓$2.64 (-0.78%) | 334.81 | 339.73 | 554.72K |
| 2024-10-24 | 339.86 | 338.41 | ↓$1.45 (-0.43%) | 338.08 | 341.85 | 321.49K |
| 2024-10-23 | 334.56 | 339.77 | ↑$5.21 (1.56%) | 334.02 | 342.50 | 711.27K |
| 2024-10-22 | 332.14 | 334.92 | ↑$2.78 (0.84%) | 331.13 | 336.21 | 543.34K |
| 2024-10-21 | 343.93 | 331.85 | ↓$12.08 (-3.51%) | 331.01 | 344.67 | 818.11K |
| 2024-10-18 | 347.02 | 345.62 | ↓$1.40 (-0.40%) | 344.52 | 347.43 | 368.77K |
| 2024-10-17 | 346.68 | 345.40 | ↓$1.28 (-0.37%) | 343.71 | 346.91 | 641.96K |
| 2024-10-16 | 344.86 | 347.64 | ↑$2.78 (0.81%) | 344.86 | 349.43 | 443.97K |
| 2024-10-15 | 346.05 | 344.99 | ↓$1.06 (-0.31%) | 344.15 | 350.54 | 617.47K |
| 2024-10-14 | 341.50 | 343.72 | ↑$2.22 (0.65%) | 341.12 | 345.47 | 440.11K |
| 2024-10-11 | 343.95 | 342.83 | ↓$1.12 (-0.33%) | 341.59 | 344.95 | 445.12K |
| 2024-10-10 | 347.01 | 342.07 | ↓$4.94 (-1.42%) | 341.03 | 348.38 | 641.35K |
Create an account or log in to view more rows.
$PSA man this will be good in coming weeks
$PSA I warned you all fairly you morons.
$PSA gonna take my L with this one
$PSA go to the bathroom
come back to green! I like it!
$PSA lmao wtf was that
$PSA Shorts talk the talk but cant walk the walk
$PSA i need more
$PSA looks like a loading
$PSA the catalyst we need !
$PSA due for a spike!